ファルコホールディングス(4671)の株価時系列情報
ファルコホールディングス(4671)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 |
| 1999/12/29 | 980 | 1,050 | 980 | 1,050 | 9,000 |
| 1999/12/28 | 1,080 | 1,080 | 980 | 980 | 6,000 |
| 1999/12/27 | 1,020 | 1,080 | 1,020 | 1,080 | 5,000 |
| 1999/12/24 | 1,040 | 1,040 | 1,010 | 1,020 | 7,000 |
| 1999/12/22 | 1,053 | 1,053 | 1,052 | 1,052 | 2,000 |
| 1999/12/21 | 1,060 | 1,060 | 1,052 | 1,052 | 8,000 |
| 1999/12/20 | 1,042 | 1,100 | 1,042 | 1,060 | 15,000 |
| 1999/12/17 | 1,065 | 1,065 | 1,043 | 1,043 | 7,000 |
| 1999/12/16 | 1,040 | 1,060 | 1,040 | 1,041 | 8,000 |
| 1999/12/15 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 |
| 1999/12/14 | 1,041 | 1,041 | 1,040 | 1,040 | 3,000 |
| 1999/12/13 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 |
| 1999/12/10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1999/12/09 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1999/12/08 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 |
| 1999/12/06 | 1,100 | 1,100 | 1,071 | 1,071 | 4,000 |
| 1999/12/03 | 1,140 | 1,140 | 1,100 | 1,100 | 3,000 |
| 1999/12/02 | 1,111 | 1,150 | 1,100 | 1,100 | 12,000 |
| 1999/12/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/11/30 | 1,060 | 1,100 | 1,060 | 1,100 | 2,000 |
| 1999/11/26 | 1,050 | 1,100 | 1,040 | 1,040 | 9,000 |
| 1999/11/25 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 |
| 1999/11/24 | 1,200 | 1,200 | 1,100 | 1,100 | 12,000 |
| 1999/11/22 | 1,240 | 1,260 | 1,240 | 1,240 | 9,000 |
| 1999/11/19 | 1,150 | 1,240 | 1,150 | 1,240 | 9,000 |
| 1999/11/18 | 1,110 | 1,140 | 1,110 | 1,140 | 4,000 |
| 1999/11/17 | 1,050 | 1,100 | 1,050 | 1,100 | 5,000 |
| 1999/11/16 | 1,001 | 1,001 | 1,000 | 1,000 | 7,000 |
| 1999/11/15 | 1,040 | 1,040 | 1,000 | 1,000 | 10,000 |
| 1999/11/12 | 1,010 | 1,012 | 1,000 | 1,000 | 12,000 |
| 1999/11/11 | 1,120 | 1,120 | 1,070 | 1,070 | 10,000 |
| 1999/11/10 | 1,110 | 1,130 | 1,099 | 1,130 | 11,000 |
| 1999/11/08 | 1,111 | 1,200 | 1,110 | 1,195 | 6,000 |
| 1999/11/05 | 1,151 | 1,151 | 1,110 | 1,110 | 7,000 |
| 1999/11/04 | 1,198 | 1,198 | 1,150 | 1,150 | 3,000 |
| 1999/11/01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1999/10/28 | 1,100 | 1,200 | 1,060 | 1,200 | 10,000 |
| 1999/10/27 | 1,100 | 1,100 | 1,070 | 1,100 | 13,000 |
| 1999/10/26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1999/10/25 | 1,221 | 1,221 | 1,220 | 1,220 | 3,000 |
| 1999/10/22 | 1,199 | 1,220 | 1,199 | 1,220 | 6,000 |
| 1999/10/21 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1999/10/20 | 1,230 | 1,230 | 1,190 | 1,190 | 16,000 |
| 1999/10/19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1999/10/18 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 |
| 1999/10/15 | 1,369 | 1,369 | 1,369 | 1,369 | 2,000 |
| 1999/10/14 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 |
| 1999/10/12 | 1,410 | 1,410 | 1,380 | 1,380 | 2,000 |
| 1999/10/08 | 1,360 | 1,400 | 1,360 | 1,360 | 6,000 |
| 1999/10/07 | 1,360 | 1,360 | 1,350 | 1,360 | 6,000 |
| 1999/10/06 | 1,440 | 1,449 | 1,330 | 1,350 | 44,000 |
| 1999/10/05 | 1,400 | 1,410 | 1,380 | 1,410 | 39,000 |
| 1999/10/04 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1999/10/01 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 |
| 1999/09/30 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1999/09/28 | 1,209 | 1,210 | 1,201 | 1,210 | 6,000 |
| 1999/09/27 | 1,229 | 1,229 | 1,200 | 1,210 | 6,000 |
| 1999/09/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/09/22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/09/21 | 1,280 | 1,280 | 1,270 | 1,270 | 8,000 |
| 1999/09/20 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/09/17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/09/16 | 1,303 | 1,303 | 1,270 | 1,270 | 11,000 |
| 1999/09/14 | 1,450 | 1,450 | 1,300 | 1,300 | 17,000 |
| 1999/09/13 | 1,300 | 1,428 | 1,290 | 1,428 | 21,000 |
| 1999/09/10 | 1,310 | 1,310 | 1,280 | 1,295 | 12,000 |
| 1999/09/09 | 1,300 | 1,310 | 1,280 | 1,310 | 31,000 |
| 1999/09/08 | 1,341 | 1,341 | 1,320 | 1,320 | 7,000 |
| 1999/09/07 | 1,341 | 1,341 | 1,339 | 1,339 | 4,000 |
| 1999/09/06 | 1,330 | 1,340 | 1,330 | 1,330 | 13,000 |
| 1999/09/03 | 1,450 | 1,450 | 1,350 | 1,410 | 17,000 |
| 1999/09/02 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1999/09/01 | 1,301 | 1,461 | 1,300 | 1,460 | 15,000 |
| 1999/08/31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1999/08/26 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1999/08/25 | 1,399 | 1,400 | 1,380 | 1,400 | 15,000 |
| 1999/08/24 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 |
| 1999/08/23 | 1,560 | 1,600 | 1,450 | 1,450 | 32,000 |
| 1999/08/20 | 1,500 | 1,500 | 1,450 | 1,500 | 53,000 |
| 1999/08/19 | 1,290 | 1,300 | 1,290 | 1,300 | 13,000 |
| 1999/08/18 | 1,290 | 1,290 | 1,250 | 1,270 | 9,000 |
| 1999/08/17 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1999/08/16 | 1,280 | 1,290 | 1,200 | 1,290 | 17,000 |
| 1999/08/13 | 1,261 | 1,280 | 1,215 | 1,280 | 5,000 |
| 1999/08/12 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 |
| 1999/08/11 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1999/08/10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1999/08/09 | 1,291 | 1,291 | 1,250 | 1,250 | 5,000 |
| 1999/08/06 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 |
| 1999/08/05 | 1,349 | 1,349 | 1,300 | 1,300 | 4,000 |
| 1999/08/04 | 1,355 | 1,355 | 1,350 | 1,350 | 4,000 |
| 1999/08/03 | 1,420 | 1,420 | 1,350 | 1,350 | 11,000 |
| 1999/08/02 | 1,400 | 1,401 | 1,400 | 1,400 | 9,000 |
| 1999/07/30 | 1,409 | 1,409 | 1,409 | 1,409 | 2,000 |
| 1999/07/29 | 1,450 | 1,450 | 1,440 | 1,440 | 7,000 |
| 1999/07/28 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 |
| 1999/07/27 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 |
| 1999/07/26 | 1,400 | 1,400 | 1,350 | 1,350 | 22,000 |
| 1999/07/23 | 1,450 | 1,450 | 1,390 | 1,400 | 7,000 |
| 1999/07/22 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 |
| 1999/07/21 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 |
| 1999/07/19 | 1,560 | 1,560 | 1,500 | 1,540 | 19,000 |
| 1999/07/16 | 1,570 | 1,580 | 1,560 | 1,560 | 16,000 |
| 1999/07/15 | 1,600 | 1,600 | 1,560 | 1,600 | 12,000 |
| 1999/07/14 | 1,699 | 1,700 | 1,550 | 1,550 | 21,000 |
| 1999/07/13 | 1,700 | 1,700 | 1,660 | 1,700 | 20,000 |
| 1999/07/12 | 1,602 | 1,690 | 1,600 | 1,690 | 19,000 |
| 1999/07/09 | 1,680 | 1,680 | 1,600 | 1,600 | 12,000 |
| 1999/07/08 | 1,759 | 1,759 | 1,680 | 1,720 | 42,000 |
| 1999/07/07 | 1,770 | 1,795 | 1,720 | 1,755 | 177,000 |
| 1999/07/06 | 1,660 | 1,730 | 1,600 | 1,710 | 193,000 |
| 1999/07/05 | 1,460 | 1,600 | 1,460 | 1,600 | 170,000 |
| 1999/07/02 | 1,380 | 1,400 | 1,370 | 1,400 | 27,000 |
| 1999/07/01 | 1,360 | 1,420 | 1,360 | 1,370 | 41,000 |
| 1999/06/30 | 1,341 | 1,380 | 1,341 | 1,351 | 10,000 |
| 1999/06/29 | 1,350 | 1,380 | 1,306 | 1,340 | 7,000 |
| 1999/06/28 | 1,400 | 1,415 | 1,380 | 1,380 | 12,000 |
| 1999/06/25 | 1,400 | 1,400 | 1,360 | 1,380 | 30,000 |
| 1999/06/24 | 1,488 | 1,489 | 1,420 | 1,475 | 27,000 |
| 1999/06/23 | 1,440 | 1,490 | 1,420 | 1,490 | 53,000 |
| 1999/06/22 | 1,400 | 1,450 | 1,350 | 1,400 | 201,000 |
| 1999/06/21 | 1,240 | 1,350 | 1,240 | 1,350 | 95,000 |
| 1999/06/18 | 1,260 | 1,260 | 1,200 | 1,239 | 71,000 |
| 1999/06/17 | 1,100 | 1,240 | 1,090 | 1,240 | 93,000 |
| 1999/06/16 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1999/06/15 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1999/06/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/06/11 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 |
| 1999/06/10 | 971 | 1,000 | 970 | 1,000 | 25,000 |
| 1999/06/09 | 960 | 963 | 960 | 960 | 9,000 |
| 1999/06/08 | 963 | 963 | 963 | 963 | 1,000 |
| 1999/06/07 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/06/04 | 950 | 950 | 950 | 950 | 5,000 |
| 1999/06/03 | 951 | 951 | 951 | 951 | 1,000 |
| 1999/06/02 | 980 | 980 | 950 | 950 | 7,000 |
| 1999/06/01 | 995 | 995 | 980 | 980 | 9,000 |
| 1999/05/31 | 995 | 995 | 995 | 995 | 3,000 |
| 1999/05/28 | 1,020 | 1,020 | 995 | 995 | 8,000 |
| 1999/05/27 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 |
| 1999/05/26 | 1,010 | 1,040 | 1,000 | 1,040 | 8,000 |
| 1999/05/25 | 1,050 | 1,050 | 1,020 | 1,020 | 19,000 |
| 1999/05/24 | 1,040 | 1,040 | 1,020 | 1,040 | 7,000 |
| 1999/05/21 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 |
| 1999/05/20 | 1,130 | 1,130 | 1,080 | 1,090 | 9,000 |
| 1999/05/19 | 1,070 | 1,090 | 1,070 | 1,090 | 5,000 |
| 1999/05/18 | 1,044 | 1,100 | 1,044 | 1,100 | 210,000 |
| 1999/05/17 | 1,049 | 1,050 | 1,044 | 1,044 | 6,000 |
| 1999/05/14 | 1,070 | 1,070 | 1,010 | 1,050 | 6,000 |
| 1999/05/13 | 1,095 | 1,095 | 1,051 | 1,070 | 11,000 |
| 1999/05/12 | 1,131 | 1,131 | 1,050 | 1,055 | 12,000 |
| 1999/05/11 | 1,150 | 1,150 | 1,060 | 1,130 | 23,000 |
| 1999/05/10 | 1,150 | 1,200 | 1,150 | 1,165 | 76,000 |
| 1999/05/07 | 1,050 | 1,190 | 1,050 | 1,151 | 91,000 |
| 1999/05/06 | 1,090 | 1,090 | 1,040 | 1,050 | 9,000 |
| 1999/04/30 | 1,010 | 1,050 | 1,000 | 1,050 | 63,000 |
| 1999/04/28 | 871 | 971 | 871 | 971 | 48,000 |
| 1999/04/27 | 871 | 871 | 871 | 871 | 1,000 |
| 1999/04/26 | 871 | 890 | 871 | 871 | 4,000 |
| 1999/04/23 | 870 | 870 | 870 | 870 | 1,000 |
| 1999/04/22 | 880 | 881 | 880 | 880 | 4,000 |
| 1999/04/20 | 870 | 900 | 870 | 900 | 5,000 |
| 1999/04/19 | 880 | 890 | 876 | 876 | 16,000 |
| 1999/04/16 | 890 | 890 | 881 | 882 | 19,000 |
| 1999/04/15 | 929 | 929 | 885 | 885 | 12,000 |
| 1999/04/14 | 900 | 900 | 870 | 899 | 18,000 |
| 1999/04/13 | 880 | 880 | 880 | 880 | 2,000 |
| 1999/04/12 | 875 | 885 | 870 | 880 | 14,000 |
| 1999/04/09 | 887 | 900 | 871 | 871 | 12,000 |
| 1999/04/08 | 886 | 887 | 881 | 887 | 7,000 |
| 1999/04/07 | 910 | 912 | 887 | 887 | 11,000 |
| 1999/04/06 | 930 | 940 | 900 | 910 | 18,000 |
| 1999/04/05 | 885 | 930 | 880 | 930 | 33,000 |
| 1999/04/02 | 900 | 900 | 880 | 880 | 10,000 |
| 1999/04/01 | 820 | 880 | 820 | 880 | 32,000 |
| 1999/03/31 | 792 | 810 | 792 | 805 | 20,000 |
| 1999/03/30 | 761 | 762 | 761 | 762 | 7,000 |
| 1999/03/29 | 760 | 760 | 740 | 750 | 15,000 |
| 1999/03/26 | 750 | 760 | 745 | 750 | 18,000 |
| 1999/03/25 | 760 | 760 | 749 | 750 | 21,000 |
| 1999/03/23 | 760 | 760 | 760 | 760 | 2,000 |
| 1999/03/19 | 740 | 769 | 740 | 760 | 4,000 |
| 1999/03/18 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/03/17 | 780 | 800 | 780 | 800 | 7,000 |
| 1999/03/16 | 782 | 782 | 781 | 781 | 8,000 |
| 1999/03/15 | 780 | 781 | 780 | 781 | 9,000 |
| 1999/03/12 | 760 | 780 | 760 | 780 | 14,000 |
| 1999/03/11 | 760 | 760 | 759 | 760 | 15,000 |
| 1999/03/10 | 780 | 780 | 760 | 760 | 12,000 |
| 1999/03/09 | 780 | 780 | 770 | 780 | 9,000 |
| 1999/03/08 | 751 | 800 | 751 | 790 | 44,000 |
| 1999/03/05 | 733 | 770 | 729 | 751 | 32,000 |
| 1999/03/04 | 739 | 740 | 734 | 734 | 7,000 |
| 1999/03/03 | 685 | 750 | 670 | 750 | 28,000 |
| 1999/03/02 | 700 | 700 | 680 | 681 | 11,000 |
| 1999/03/01 | 700 | 700 | 699 | 700 | 9,000 |
| 1999/02/26 | 699 | 700 | 695 | 700 | 14,000 |
| 1999/02/25 | 705 | 710 | 700 | 700 | 24,000 |
| 1999/02/24 | 656 | 710 | 655 | 709 | 31,000 |
| 1999/02/23 | 660 | 660 | 655 | 655 | 4,000 |
| 1999/02/22 | 651 | 651 | 645 | 649 | 9,000 |
| 1999/02/19 | 625 | 660 | 625 | 649 | 12,000 |
| 1999/02/18 | 575 | 581 | 575 | 575 | 18,000 |
| 1999/02/17 | 589 | 589 | 589 | 589 | 1,000 |
| 1999/02/16 | 573 | 575 | 570 | 574 | 16,000 |
| 1999/02/15 | 590 | 590 | 590 | 590 | 2,000 |
| 1999/02/12 | 570 | 570 | 570 | 570 | 6,000 |
| 1999/02/10 | 580 | 580 | 570 | 570 | 4,000 |
| 1999/02/08 | 580 | 580 | 580 | 580 | 1,000 |
| 1999/02/05 | 591 | 591 | 581 | 581 | 4,000 |
| 1999/02/04 | 572 | 572 | 572 | 572 | 1,000 |
| 1999/02/03 | 620 | 621 | 570 | 570 | 12,000 |
| 1999/02/02 | 621 | 621 | 621 | 621 | 2,000 |
| 1999/02/01 | 620 | 620 | 620 | 620 | 1,000 |
| 1999/01/29 | 630 | 630 | 610 | 610 | 6,000 |
| 1999/01/28 | 630 | 630 | 629 | 629 | 2,000 |
| 1999/01/27 | 650 | 650 | 620 | 630 | 18,000 |
| 1999/01/26 | 591 | 620 | 591 | 620 | 10,000 |
| 1999/01/25 | 565 | 571 | 565 | 571 | 3,000 |
| 1999/01/22 | 551 | 551 | 551 | 551 | 5,000 |
| 1999/01/21 | 545 | 545 | 545 | 545 | 3,000 |
| 1999/01/19 | 545 | 545 | 545 | 545 | 1,000 |
| 1999/01/18 | 525 | 525 | 525 | 525 | 2,000 |
| 1999/01/14 | 523 | 523 | 523 | 523 | 11,000 |
| 1999/01/13 | 522 | 522 | 522 | 522 | 2,000 |
| 1999/01/12 | 522 | 522 | 522 | 522 | 1,000 |
| 1999/01/11 | 521 | 522 | 521 | 522 | 5,000 |
| 1999/01/08 | 516 | 521 | 516 | 521 | 3,000 |
| 1999/01/07 | 550 | 550 | 500 | 500 | 11,000 |
| 1999/01/06 | 560 | 560 | 550 | 550 | 2,000 |
| 1999/01/04 | 560 | 560 | 560 | 560 | 2,000 |